BASSAC Société anonyme (EPA:BASS)
France · Delayed Price · Currency is EUR 33.60
-1.20 (-3.45%)
Oct 22, 2026, 5:13 PM CEST
BASSAC Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 34.60 | 34.60 | 33.60 | 33.60 | 33.60 | -3.45% | 832 |
| Oct 21, 2026 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | 3.57% | 511 |
| Oct 20, 2026 | 35.00 | 35.00 | 33.10 | 33.60 | 33.60 | -4.00% | 1,884 |
| Oct 19, 2026 | 36.40 | 36.40 | 35.00 | 35.00 | 35.00 | -3.58% | 683 |
| Oct 16, 2026 | 35.70 | 36.80 | 35.70 | 36.30 | 36.30 | 3.12% | 533 |
| Oct 15, 2026 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -0.85% | 566 |
| Oct 14, 2026 | 34.80 | 35.70 | 34.80 | 35.50 | 35.50 | 1.72% | 1,809 |
| Oct 13, 2026 | 37.10 | 37.10 | 34.90 | 34.90 | 34.90 | -3.06% | 3,549 |
| Oct 12, 2026 | 36.30 | 36.30 | 36.00 | 36.00 | 36.00 | -0.55% | 256 |
| Oct 9, 2026 | 36.20 | 36.20 | 35.70 | 36.20 | 36.20 | 0.28% | 585 |
| Oct 8, 2026 | 37.40 | 37.40 | 35.40 | 36.10 | 36.10 | -3.48% | 2,783 |
| Oct 7, 2026 | 37.00 | 37.50 | 36.80 | 37.40 | 37.40 | 1.08% | 807 |
| Oct 6, 2026 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -0.54% | 773 |
| Oct 5, 2026 | 36.90 | 38.40 | 36.90 | 37.20 | 37.20 | -1.59% | 1,296 |
| Oct 2, 2026 | 38.50 | 39.10 | 36.30 | 37.80 | 37.80 | -3.32% | 7,711 |
| Oct 1, 2026 | 39.00 | 39.20 | 38.30 | 39.10 | 39.10 | -1.26% | 4,421 |
| Sep 30, 2026 | 38.40 | 39.80 | 38.00 | 39.60 | 39.60 | 4.21% | 4,456 |
| Sep 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 734 |
| Sep 28, 2026 | 36.30 | 38.00 | 36.30 | 38.00 | 38.00 | 4.11% | 1,015 |
| Sep 25, 2026 | 36.80 | 36.90 | 36.40 | 36.50 | 36.50 | -1.35% | 424 |
| Sep 24, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -1.07% | 131 |
| Sep 23, 2026 | 37.50 | 37.50 | 36.80 | 37.40 | 37.40 | - | 586 |
| Sep 22, 2026 | 37.80 | 38.40 | 36.40 | 37.40 | 37.40 | -2.35% | 5,264 |
| Sep 21, 2026 | 39.10 | 39.30 | 37.60 | 38.30 | 38.30 | -2.05% | 5,877 |
| Sep 18, 2026 | 39.70 | 40.40 | 39.10 | 39.10 | 39.10 | -2.49% | 2,957 |
| Sep 17, 2026 | 40.50 | 40.50 | 39.60 | 40.10 | 40.10 | 0.75% | 2,207 |
| Sep 16, 2026 | 40.90 | 41.00 | 39.80 | 39.80 | 39.80 | -1.73% | 3,008 |
| Sep 15, 2026 | 39.90 | 40.90 | 39.80 | 40.50 | 40.50 | 1.50% | 1,721 |
| Sep 14, 2026 | 42.00 | 42.20 | 39.90 | 39.90 | 39.90 | -3.86% | 4,420 |
| Sep 11, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | - | 2,124 |
| Sep 10, 2026 | 42.00 | 42.00 | 41.40 | 41.50 | 41.50 | -3.49% | 2,214 |
| Sep 9, 2026 | 42.00 | 43.00 | 41.40 | 43.00 | 43.00 | 1.65% | 3,188 |
| Sep 8, 2026 | 41.80 | 42.50 | 41.80 | 42.30 | 42.30 | - | 1,782 |
| Sep 7, 2026 | 43.70 | 43.70 | 42.00 | 42.30 | 42.30 | -0.24% | 2,790 |
| Sep 4, 2026 | 42.40 | 43.20 | 41.50 | 42.40 | 42.40 | 0.47% | 4,246 |
| Sep 3, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -0.47% | 254 |
| Sep 2, 2026 | 42.90 | 43.00 | 42.20 | 42.40 | 42.40 | -1.62% | 1,278 |
| Sep 1, 2026 | 43.10 | 43.30 | 42.20 | 43.10 | 43.10 | 0.47% | 2,862 |
| Aug 31, 2026 | 43.30 | 43.60 | 42.80 | 42.90 | 42.90 | -0.69% | 2,312 |
| Aug 28, 2026 | 43.90 | 43.90 | 43.20 | 43.20 | 43.20 | -1.37% | 792 |
| Aug 27, 2026 | 43.60 | 43.80 | 43.20 | 43.80 | 43.80 | -0.23% | 988 |
| Aug 26, 2026 | 44.00 | 44.00 | 43.40 | 43.90 | 43.90 | 1.39% | 1,069 |
| Aug 25, 2026 | 43.30 | 44.00 | 43.30 | 43.30 | 43.30 | - | 1,921 |
| Aug 24, 2026 | 43.40 | 43.40 | 43.30 | 43.30 | 43.30 | -0.46% | 198 |
| Aug 21, 2026 | 43.50 | 43.50 | 43.40 | 43.50 | 43.50 | - | 448 |
| Aug 20, 2026 | 43.30 | 43.60 | 43.30 | 43.50 | 43.50 | 0.46% | 116 |
| Aug 19, 2026 | 43.60 | 43.60 | 43.30 | 43.30 | 43.30 | -0.46% | 460 |
| Aug 18, 2026 | 43.60 | 43.90 | 43.50 | 43.50 | 43.50 | -0.91% | 1,880 |
| Aug 17, 2026 | 44.50 | 44.50 | 43.50 | 43.90 | 43.90 | -1.35% | 1,720 |
| Aug 14, 2026 | 44.40 | 44.50 | 44.10 | 44.50 | 44.50 | 0.91% | 840 |